KissMeData/088790/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200000	119245178	1817	1817	1817	1817	1991
3	20241002	195900	119245178	1817	1817	1817	1817	0
4	20241002	195800	119245178	1817	1817	1817	1817	0
5	20241002	195700	119245178	1817	1817	1817	1817	0
6	20241002	195600	119245178	1817	1817	1817	1817	0
7	20241002	195500	119245178	1817	1817	1817	1817	0
8	20241002	195400	119245178	1817	1817	1817	1817	0
9	20241002	195300	119245178	1817	1817	1817	1817	0
10	20241002	195200	119245178	1817	1817	1817	1817	0
11	20241002	195100	119245178	1817	1817	1817	1817	0
12	20241002	195000	119245178	1817	1817	1817	1817	0
13	20241002	194900	119245178	1817	1817	1817	1817	0
14	20241002	194800	119245178	1817	1817	1817	1817	0
15	20241002	194700	119245178	1817	1817	1817	1817	0
16	20241002	194600	119245178	1817	1817	1817	1817	0
17	20241002	194500	119245178	1817	1817	1817	1817	0
18	20241002	194400	119245178	1817	1817	1817	1817	0
19	20241002	194300	119245178	1817	1817	1817	1817	0
20	20241002	194200	119245178	1817	1817	1817	1817	0
21	20241002	194100	119245178	1817	1817	1817	1817	0
22	20241002	194000	119245178	1817	1817	1817	1817	0
23	20241002	193900	119245178	1817	1817	1817	1817	0
24	20241002	193800	119245178	1817	1817	1817	1817	0
25	20241002	193700	119245178	1817	1817	1817	1817	0
26	20241002	193600	119245178	1817	1817	1817	1817	0
27	20241002	193500	119245178	1817	1817	1817	1817	0
28	20241002	193400	119245178	1817	1817	1817	1817	0
29	20241002	193300	119245178	1817	1817	1817	1817	0
30	20241002	193200	119245178	1817	1817	1817	1817	0
31	20241002	193100	119245178	1817	1817	1817	1817	0
32	20241002	193000	119245178	1817	1817	1817	1817	1991
33	20241002	192900	119245178	1817	1817	1817	1817	0
34	20241002	192800	119245178	1817	1817	1817	1817	0
35	20241002	192700	119245178	1817	1817	1817	1817	0
36	20241002	192600	119245178	1817	1817	1817	1817	0
37	20241002	192500	119245178	1817	1817	1817	1817	0
38	20241002	192400	119245178	1817	1817	1817	1817	0
39	20241002	192300	119245178	1817	1817	1817	1817	0
40	20241002	192200	119245178	1817	1817	1817	1817	0
41	20241002	192100	119245178	1817	1817	1817	1817	0
42	20241002	192000	119245178	1817	1817	1817	1817	0
43	20241002	191900	119245178	1817	1817	1817	1817	0
44	20241002	191800	119245178	1817	1817	1817	1817	0
45	20241002	191700	119245178	1817	1817	1817	1817	0
46	20241002	191600	119245178	1817	1817	1817	1817	0
47	20241002	191500	119245178	1817	1817	1817	1817	0
48	20241002	191400	119245178	1817	1817	1817	1817	0
49	20241002	191300	119245178	1817	1817	1817	1817	0
50	20241002	191200	119245178	1817	1817	1817	1817	0
51	20241002	191100	119245178	1817	1817	1817	1817	0
52	20241002	191000	119245178	1817	1817	1817	1817	0
53	20241002	190900	119245178	1817	1817	1817	1817	0
54	20241002	190800	119245178	1817	1817	1817	1817	0
55	20241002	190700	119245178	1817	1817	1817	1817	0
56	20241002	190600	119245178	1817	1817	1817	1817	0
57	20241002	190500	119245178	1817	1817	1817	1817	0
58	20241002	190400	119245178	1817	1817	1817	1817	0
59	20241002	190300	119245178	1817	1817	1817	1817	0
60	20241002	190200	119245178	1817	1817	1817	1817	0
61	20241002	190100	119245178	1817	1817	1817	1817	0
62	20241002	190000	119245178	1817	1817	1817	1817	1991
63	20241002	185900	119245178	1817	1817	1817	1817	0
64	20241002	185800	119245178	1817	1817	1817	1817	0
65	20241002	185700	119245178	1817	1817	1817	1817	0
66	20241002	185600	119245178	1817	1817	1817	1817	0
67	20241002	185500	119245178	1817	1817	1817	1817	0
68	20241002	185400	119245178	1817	1817	1817	1817	0
69	20241002	185300	119245178	1817	1817	1817	1817	0
70	20241002	185200	119245178	1817	1817	1817	1817	0
71	20241002	185100	119245178	1817	1817	1817	1817	0
72	20241002	185000	119245178	1817	1817	1817	1817	0
73	20241002	184900	119245178	1817	1817	1817	1817	0
74	20241002	184800	119245178	1817	1817	1817	1817	0
75	20241002	184700	119245178	1817	1817	1817	1817	0
76	20241002	184600	119245178	1817	1817	1817	1817	0
77	20241002	184500	119245178	1817	1817	1817	1817	0
78	20241002	184400	119245178	1817	1817	1817	1817	0
79	20241002	184300	119245178	1817	1817	1817	1817	0
80	20241002	184200	119245178	1817	1817	1817	1817	0
81	20241002	184100	119245178	1817	1817	1817	1817	0
82	20241002	184000	119245178	1817	1817	1817	1817	0
83	20241002	183900	119245178	1817	1817	1817	1817	0
84	20241002	183800	119245178	1817	1817	1817	1817	0
85	20241002	183700	119245178	1817	1817	1817	1817	0
86	20241002	183600	119245178	1817	1817	1817	1817	0
87	20241002	183500	119245178	1817	1817	1817	1817	0
88	20241002	183400	119245178	1817	1817	1817	1817	0
89	20241002	183300	119245178	1817	1817	1817	1817	0
90	20241002	183200	119245178	1817	1817	1817	1817	0
91	20241002	183100	119245178	1817	1817	1817	1817	0
92	20241002	183000	119245178	1817	1817	1817	1817	1991
93	20241002	182900	119245178	1817	1817	1817	1817	0
94	20241002	182800	119245178	1817	1817	1817	1817	0
95	20241002	182700	119245178	1817	1817	1817	1817	0
96	20241002	182600	119245178	1817	1817	1817	1817	0
97	20241002	182500	119245178	1817	1817	1817	1817	0
98	20241002	182400	119245178	1817	1817	1817	1817	0
99	20241002	182300	119245178	1817	1817	1817	1817	0
100	20241002	182200	119245178	1817	1817	1817	1817	0
101	20241002	182100	119245178	1817	1817	1817	1817	0
102	20241002	182000	119245178	1817	1817	1817	1817	0
103	20241002	181900	119245178	1817	1817	1817	1817	0
104	20241002	181800	119245178	1817	1817	1817	1817	0
105	20241002	181700	119245178	1817	1817	1817	1817	0
106	20241002	181600	119245178	1817	1817	1817	1817	0
107	20241002	181500	119245178	1817	1817	1817	1817	0
108	20241002	181400	119245178	1817	1817	1817	1817	0
109	20241002	181300	119245178	1817	1817	1817	1817	0
110	20241002	181200	119245178	1817	1817	1817	1817	0
111	20241002	181100	119245178	1817	1817	1817	1817	0
112	20241002	181000	119245178	1817	1817	1817	1817	0
113	20241002	180900	119245178	1817	1817	1817	1817	0
114	20241002	180800	119245178	1817	1817	1817	1817	0
115	20241002	180700	119245178	1817	1817	1817	1817	0
116	20241002	180600	119245178	1817	1817	1817	1817	0
117	20241002	180500	119245178	1817	1817	1817	1817	0
118	20241002	180400	119245178	1817	1817	1817	1817	0
119	20241002	180300	119245178	1817	1817	1817	1817	0
120	20241002	180200	119245178	1817	1817	1817	1817	0
121	20241002	180100	119245178	1817	1817	1817	1817	0
122	20241002	180000	119245178	1817	1817	1817	1817	1991
123	20241002	175900	119245178	1817	1817	1817	1817	0
124	20241002	175800	119245178	1817	1817	1817	1817	0
125	20241002	175700	119245178	1817	1817	1817	1817	0
126	20241002	175600	119245178	1817	1817	1817	1817	0
127	20241002	175500	119245178	1817	1817	1817	1817	0
128	20241002	175400	119245178	1817	1817	1817	1817	0
129	20241002	175300	119245178	1817	1817	1817	1817	0
130	20241002	175200	119245178	1817	1817	1817	1817	0
131	20241002	175100	119245178	1817	1817	1817	1817	0
132	20241002	175000	119245178	1817	1817	1817	1817	0
133	20241002	174900	119245178	1817	1817	1817	1817	0
134	20241002	174800	119245178	1817	1817	1817	1817	0
135	20241002	174700	119245178	1817	1817	1817	1817	0
136	20241002	174600	119245178	1817	1817	1817	1817	0
137	20241002	174500	119245178	1817	1817	1817	1817	0
138	20241002	174400	119245178	1817	1817	1817	1817	0
139	20241002	174300	119245178	1817	1817	1817	1817	0
140	20241002	174200	119245178	1817	1817	1817	1817	0
141	20241002	174100	119245178	1817	1817	1817	1817	0
142	20241002	174000	119245178	1817	1817	1817	1817	0
143	20241002	173900	119245178	1817	1817	1817	1817	0
144	20241002	173800	119245178	1817	1817	1817	1817	0
145	20241002	173700	119245178	1817	1817	1817	1817	0
146	20241002	173600	119245178	1817	1817	1817	1817	0
147	20241002	173500	119245178	1817	1817	1817	1817	0
148	20241002	173400	119245178	1817	1817	1817	1817	0
149	20241002	173300	119245178	1817	1817	1817	1817	0
150	20241002	173200	119245178	1817	1817	1817	1817	0
151	20241002	173100	119245178	1817	1817	1817	1817	0
152	20241002	173000	119245178	1817	1817	1817	1817	1991
153	20241002	172900	119245178	1817	1817	1817	1817	0
154	20241002	172800	119245178	1817	1817	1817	1817	0
155	20241002	172700	119245178	1817	1817	1817	1817	0
156	20241002	172600	119245178	1817	1817	1817	1817	0
157	20241002	172500	119245178	1817	1817	1817	1817	0
158	20241002	172400	119245178	1817	1817	1817	1817	0
159	20241002	172300	119245178	1817	1817	1817	1817	0
160	20241002	172200	119245178	1817	1817	1817	1817	0
161	20241002	172100	119245178	1817	1817	1817	1817	0
162	20241002	172000	119245178	1817	1817	1817	1817	0
163	20241002	171900	119245178	1817	1817	1817	1817	0
164	20241002	171800	119245178	1817	1817	1817	1817	0
165	20241002	171700	119245178	1817	1817	1817	1817	0
166	20241002	171600	119245178	1817	1817	1817	1817	0
167	20241002	171500	119245178	1817	1817	1817	1817	0
168	20241002	171400	119245178	1817	1817	1817	1817	0
169	20241002	171300	119245178	1817	1817	1817	1817	0
170	20241002	171200	119245178	1817	1817	1817	1817	0
171	20241002	171100	119245178	1817	1817	1817	1817	0
172	20241002	171000	119245178	1817	1817	1817	1817	0
173	20241002	170900	119245178	1817	1817	1817	1817	0
174	20241002	170800	119245178	1817	1817	1817	1817	0
175	20241002	170700	119245178	1817	1817	1817	1817	0
176	20241002	170600	119245178	1817	1817	1817	1817	0
177	20241002	170500	119245178	1817	1817	1817	1817	0
178	20241002	170400	119245178	1817	1817	1817	1817	0
179	20241002	170300	119245178	1817	1817	1817	1817	0
180	20241002	170200	119245178	1817	1817	1817	1817	0
181	20241002	170100	119245178	1817	1817	1817	1817	0
182	20241002	170000	119245178	1817	1817	1817	1817	1991
183	20241002	165900	119245178	1817	1817	1817	1817	0
184	20241002	165800	119245178	1817	1817	1817	1817	0
185	20241002	165700	119245178	1817	1817	1817	1817	0
186	20241002	165600	119245178	1817	1817	1817	1817	0
187	20241002	165500	119245178	1817	1817	1817	1817	0
188	20241002	165400	119245178	1817	1817	1817	1817	0
189	20241002	165300	119245178	1817	1817	1817	1817	0
190	20241002	165200	119245178	1817	1817	1817	1817	0
191	20241002	165100	119245178	1817	1817	1817	1817	0
192	20241002	165000	119245178	1817	1817	1817	1817	0
193	20241002	164900	119245178	1817	1817	1817	1817	0
194	20241002	164800	119245178	1817	1817	1817	1817	0
195	20241002	164700	119245178	1817	1817	1817	1817	0
196	20241002	164600	119245178	1817	1817	1817	1817	0
197	20241002	164500	119245178	1817	1817	1817	1817	0
198	20241002	164400	119245178	1817	1817	1817	1817	0
199	20241002	164300	119245178	1817	1817	1817	1817	0
200	20241002	164200	119245178	1817	1817	1817	1817	0
201	20241002	164100	119245178	1817	1817	1817	1817	0
202	20241002	164000	119245178	1817	1817	1817	1817	0
203	20241002	163900	119245178	1817	1817	1817	1817	0
204	20241002	163800	119245178	1817	1817	1817	1817	0
205	20241002	163700	119245178	1817	1817	1817	1817	0
206	20241002	163600	119245178	1817	1817	1817	1817	0
207	20241002	163500	119245178	1817	1817	1817	1817	0
208	20241002	163400	119245178	1817	1817	1817	1817	0
209	20241002	163300	119245178	1817	1817	1817	1817	0
210	20241002	163200	119245178	1817	1817	1817	1817	0
211	20241002	163100	119245178	1817	1817	1817	1817	0
212	20241002	163000	119245178	1817	1817	1817	1817	1991
213	20241002	162900	119245178	1817	1817	1817	1817	0
214	20241002	162800	119245178	1817	1817	1817	1817	0
215	20241002	162700	119245178	1817	1817	1817	1817	0
216	20241002	162600	119245178	1817	1817	1817	1817	0
217	20241002	162500	119245178	1817	1817	1817	1817	0
218	20241002	162400	119245178	1817	1817	1817	1817	0
219	20241002	162300	119245178	1817	1817	1817	1817	0
220	20241002	162200	119245178	1817	1817	1817	1817	0
221	20241002	162100	119245178	1817	1817	1817	1817	0
222	20241002	162000	119245178	1817	1817	1817	1817	0
223	20241002	161900	119245178	1817	1817	1817	1817	0
224	20241002	161800	119245178	1817	1817	1817	1817	0
225	20241002	161700	119245178	1817	1817	1817	1817	0
226	20241002	161600	119245178	1817	1817	1817	1817	0
227	20241002	161500	119245178	1817	1817	1817	1817	0
228	20241002	161400	119245178	1817	1817	1817	1817	0
229	20241002	161300	119245178	1817	1817	1817	1817	0
230	20241002	161200	119245178	1817	1817	1817	1817	0
231	20241002	161100	119245178	1817	1817	1817	1817	0
232	20241002	161000	119245178	1817	1817	1817	1817	0
233	20241002	160900	119245178	1817	1817	1817	1817	0
234	20241002	160800	119245178	1817	1817	1817	1817	0
235	20241002	160700	119245178	1817	1817	1817	1817	0
236	20241002	160600	119245178	1817	1817	1817	1817	0
237	20241002	160500	119245178	1817	1817	1817	1817	0
238	20241002	160400	119245178	1817	1817	1817	1817	0
239	20241002	160300	119245178	1817	1817	1817	1817	0
240	20241002	160200	119245178	1817	1817	1817	1817	0
241	20241002	160100	119245178	1817	1817	1817	1817	0
242	20241002	160000	119245178	1817	1817	1817	1817	1991
243	20241002	155900	119245178	1817	1817	1817	1817	0
244	20241002	155800	119245178	1817	1817	1817	1817	0
245	20241002	155700	119245178	1817	1817	1817	1817	0
246	20241002	155600	119245178	1817	1817	1817	1817	0
247	20241002	155500	119245178	1817	1817	1817	1817	0
248	20241002	155400	119245178	1817	1817	1817	1817	0
249	20241002	155300	119245178	1817	1817	1817	1817	0
250	20241002	155200	119245178	1817	1817	1817	1817	0
251	20241002	155100	119245178	1817	1817	1817	1817	0
252	20241002	155000	119245178	1817	1817	1817	1817	0
253	20241002	154900	119245178	1817	1817	1817	1817	0
254	20241002	154800	119245178	1817	1817	1817	1817	0
255	20241002	154700	119245178	1817	1817	1817	1817	0
256	20241002	154600	119245178	1817	1817	1817	1817	0
257	20241002	154500	119245178	1817	1817	1817	1817	0
258	20241002	154400	119245178	1817	1817	1817	1817	0
259	20241002	154300	119245178	1817	1817	1817	1817	0
260	20241002	154200	119245178	1817	1817	1817	1817	0
261	20241002	154100	119245178	1817	1817	1817	1817	0
262	20241002	154000	119245178	1817	1817	1817	1817	0
263	20241002	153900	119245178	1817	1817	1817	1817	0
264	20241002	153800	119245178	1817	1817	1817	1817	0
265	20241002	153700	119245178	1817	1817	1817	1817	0
266	20241002	153600	119245178	1817	1817	1817	1817	0
267	20241002	153500	119245178	1817	1817	1817	1817	0
268	20241002	153400	119245178	1817	1817	1817	1817	0
269	20241002	153300	119245178	1817	1817	1817	1817	0
270	20241002	153200	119245178	1817	1817	1817	1817	0
271	20241002	153100	119245178	1817	1817	1817	1817	0
272	20241002	153000	119245178	1817	1817	1817	1817	3982
273	20241002	152900	115627531	1819	1819	1819	1819	0
274	20241002	152800	115627531	1819	1819	1819	1819	0
275	20241002	152700	115627531	1819	1819	1819	1819	0
276	20241002	152600	115627531	1819	1819	1819	1819	0
277	20241002	152500	115627531	1819	1819	1819	1819	0
278	20241002	152400	115627531	1819	1819	1819	1819	0
279	20241002	152300	115627531	1819	1819	1819	1819	0
280	20241002	152200	115627531	1819	1819	1819	1819	0
281	20241002	152100	115627531	1819	1819	1819	1819	0
282	20241002	152000	115627531	1819	1819	1819	1819	0
283	20241002	151900	115627531	1819	1819	1819	1819	0
284	20241002	151800	115627531	1819	1819	1819	1819	0
285	20241002	151700	115627531	1819	1817	1819	1817	95
286	20241002	151600	115454860	1817	1817	1817	1817	0
287	20241002	151500	115454860	1817	1817	1817	1817	0
288	20241002	151400	115454860	1817	1817	1817	1817	0
289	20241002	151300	115454860	1817	1817	1817	1817	0
290	20241002	151200	115454860	1817	1819	1819	1817	130
291	20241002	151100	115218590	1819	1819	1819	1819	0
292	20241002	151000	115218590	1819	1819	1819	1819	1
293	20241002	150900	115216771	1819	1817	1819	1817	114
294	20241002	150800	115009407	1819	1818	1820	1818	183
295	20241002	150700	114676484	1817	1817	1817	1817	0
296	20241002	150600	114676484	1817	1818	1818	1817	12
297	20241002	150500	114654669	1817	1817	1817	1817	3
298	20241002	150400	114649218	1817	1818	1818	1817	3
299	20241002	150300	114643765	1818	1818	1818	1818	0
300	20241002	150200	114643765	1818	1819	1819	1817	13
301	20241002	150100	114620132	1819	1817	1819	1817	105
302	20241002	150000	114429251	1816	1817	1817	1816	29
303	20241002	145900	114376586	1816	1819	1819	1816	1531
304	20241002	145800	111594176	1819	1820	1821	1819	143
305	20241002	145700	111334024	1819	1819	1819	1819	0
306	20241002	145600	111334024	1819	1819	1819	1819	24
307	20241002	145500	111290368	1819	1819	1819	1819	0
308	20241002	145400	111290368	1819	1819	1819	1819	2
309	20241002	145300	111286730	1820	1820	1820	1820	86
310	20241002	145200	111130210	1820	1822	1822	1820	6
311	20241002	145100	111119288	1821	1821	1821	1821	9
312	20241002	145000	111102899	1822	1822	1822	1822	0
313	20241002	144900	111102899	1822	1821	1822	1821	6
314	20241002	144800	111091972	1820	1820	1820	1820	0
315	20241002	144700	111091972	1820	1820	1820	1820	7
316	20241002	144600	111079232	1820	1820	1820	1819	3
317	20241002	144500	111073773	1819	1820	1820	1819	3
318	20241002	144400	111068315	1822	1822	1822	1822	0
319	20241002	144300	111068315	1822	1820	1822	1820	9
320	20241002	144200	111051931	1820	1820	1820	1820	1
321	20241002	144100	111050111	1819	1819	1819	1819	6
322	20241002	144000	111039197	1819	1819	1819	1819	5
323	20241002	143900	111030102	1819	1819	1819	1819	0
324	20241002	143800	111030102	1819	1823	1823	1819	246
325	20241002	143700	110582248	1821	1821	1821	1821	6
326	20241002	143600	110571322	1820	1819	1820	1819	3
327	20241002	143500	110565864	1820	1820	1820	1820	0
328	20241002	143400	110565864	1820	1822	1822	1820	21
329	20241002	143300	110527604	1822	1820	1822	1820	12
330	20241002	143200	110505762	1819	1821	1821	1819	3
331	20241002	143100	110500303	1819	1822	1822	1819	689
332	20241002	143000	109246321	1823	1823	1823	1823	0
333	20241002	142900	109246321	1823	1823	1823	1823	2
334	20241002	142800	109242675	1823	1823	1823	1823	1
335	20241002	142700	109240852	1823	1823	1823	1823	1
336	20241002	142600	109239029	1823	1823	1823	1823	0
337	20241002	142500	109239029	1823	1823	1823	1823	2
338	20241002	142400	109235383	1823	1823	1823	1823	0
339	20241002	142300	109235383	1823	1823	1823	1823	2
340	20241002	142200	109231737	1824	1824	1824	1824	0
341	20241002	142100	109231737	1824	1825	1825	1824	3
342	20241002	142000	109226264	1826	1826	1826	1826	1
343	20241002	141900	109224438	1827	1827	1827	1827	1
344	20241002	141800	109222611	1825	1825	1825	1823	127
345	20241002	141700	108990840	1824	1824	1824	1824	1
346	20241002	141600	108989016	1823	1820	1823	1820	3
347	20241002	141500	108983553	1822	1822	1822	1822	1
348	20241002	141400	108981731	1819	1821	1821	1819	3
349	20241002	141300	108976272	1820	1819	1820	1819	151
350	20241002	141200	108701602	1819	1820	1821	1819	512
351	20241002	141100	107769763	1818	1818	1818	1818	2
352	20241002	141000	107766127	1820	1820	1820	1820	1
353	20241002	140900	107764307	1817	1819	1819	1817	57
354	20241002	140800	107660628	1819	1819	1819	1819	1
355	20241002	140700	107658809	1817	1816	1817	1816	647
356	20241002	140600	106483212	1816	1816	1816	1816	0
357	20241002	140500	106483212	1816	1815	1816	1815	22
358	20241002	140400	106443280	1815	1815	1815	1815	0
359	20241002	140300	106443280	1815	1815	1815	1815	2
360	20241002	140200	106439650	1817	1816	1817	1816	3
361	20241002	140100	106434201	1817	1817	1817	1817	0
362	20241002	140000	106434201	1817	1815	1817	1815	6
363	20241002	135900	106423303	1816	1819	1819	1816	497
364	20241002	135800	105520229	1819	1819	1819	1819	9
365	20241002	135700	105503858	1820	1820	1820	1820	0
366	20241002	135600	105503858	1820	1822	1822	1820	427
367	20241002	135500	104726350	1822	1822	1822	1822	0
368	20241002	135400	104726350	1822	1822	1822	1822	2
369	20241002	135300	104722706	1822	1822	1822	1822	0
370	20241002	135200	104722706	1822	1825	1825	1822	3
371	20241002	135100	104717237	1822	1822	1822	1822	2
372	20241002	135000	104713593	1822	1822	1822	1822	0
373	20241002	134900	104713593	1822	1822	1822	1822	2
374	20241002	134800	104709949	1823	1823	1823	1823	0
375	20241002	134700	104709949	1823	1823	1823	1823	2
376	20241002	134600	104706303	1823	1824	1824	1823	2000
377	20241002	134500	101059360	1824	1824	1824	1824	2
378	20241002	134400	101055712	1824	1824	1824	1824	0
379	20241002	134300	101055712	1824	1824	1824	1824	2
380	20241002	134200	101052064	1826	1824	1826	1824	3
381	20241002	134100	101046590	1823	1823	1823	1823	0
382	20241002	134000	101046590	1823	1823	1823	1823	2
383	20241002	133900	101042944	1823	1823	1823	1823	0
384	20241002	133800	101042944	1823	1823	1823	1823	2
385	20241002	133700	101039298	1823	1823	1823	1823	0
386	20241002	133600	101039298	1823	1823	1823	1823	2
387	20241002	133500	101035652	1826	1826	1826	1826	1
388	20241002	133400	101033826	1823	1823	1823	1823	2
389	20241002	133300	101030180	1823	1823	1823	1823	2
390	20241002	133200	101026534	1826	1826	1826	1826	1
391	20241002	133100	101024708	1823	1823	1823	1823	2
392	20241002	133000	101021062	1823	1823	1823	1823	9
393	20241002	132900	101004655	1822	1824	1824	1822	57
394	20241002	132800	100900707	1824	1824	1824	1824	0
395	20241002	132700	100900707	1824	1824	1824	1824	2
396	20241002	132600	100897059	1824	1824	1824	1824	0
397	20241002	132500	100897059	1824	1824	1824	1824	2
398	20241002	132400	100893411	1824	1824	1824	1824	0
399	20241002	132300	100893411	1824	1826	1826	1824	452
400	20241002	132200	100068063	1825	1825	1825	1825	2
401	20241002	132100	100064413	1825	1825	1825	1825	0
402	20241002	132000	100064413	1825	1825	1825	1825	2
403	20241002	131900	100060763	1825	1825	1825	1825	80
404	20241002	131800	99914763	1825	1825	1825	1825	2
405	20241002	131700	99911113	1825	1825	1825	1825	0
406	20241002	131600	99911113	1825	1825	1825	1825	2
407	20241002	131500	99907463	1825	1825	1825	1825	0
408	20241002	131400	99907463	1825	1826	1826	1825	4
409	20241002	131300	99900161	1825	1825	1825	1825	2
410	20241002	131200	99896511	1826	1826	1826	1826	2
411	20241002	131100	99892859	1825	1825	1825	1825	2
412	20241002	131000	99889209	1826	1826	1826	1826	2
413	20241002	130900	99885557	1825	1825	1825	1825	2
414	20241002	130800	99881907	1825	1825	1825	1825	50
415	20241002	130700	99790657	1825	1825	1825	1825	2
416	20241002	130600	99787007	1825	1825	1825	1825	0
417	20241002	130500	99787007	1825	1825	1825	1825	2
418	20241002	130400	99783357	1825	1825	1825	1825	2
419	20241002	130300	99779707	1825	1825	1825	1825	0
420	20241002	130200	99779707	1825	1825	1825	1825	2
421	20241002	130100	99776057	1826	1826	1826	1826	201
422	20241002	130000	99409031	1826	1825	1826	1825	3
423	20241002	125900	99403555	1825	1825	1825	1825	0
424	20241002	125800	99403555	1825	1825	1825	1825	2
425	20241002	125700	99399905	1826	1826	1826	1826	0
426	20241002	125600	99399905	1826	1826	1826	1826	2
427	20241002	125500	99396253	1826	1826	1826	1826	0
428	20241002	125400	99396253	1826	1826	1826	1826	1
429	20241002	125300	99394427	1829	1825	1829	1825	3
430	20241002	125200	99388948	1828	1828	1828	1828	1
431	20241002	125100	99387120	1824	1824	1824	1824	2
432	20241002	125000	99383472	1824	1824	1824	1824	0
433	20241002	124900	99383472	1824	1824	1824	1824	2
434	20241002	124800	99379824	1824	1824	1824	1824	0
435	20241002	124700	99379824	1824	1825	1825	1824	12
436	20241002	124600	99357926	1824	1820	1824	1820	1481
437	20241002	124500	96656586	1824	1826	1826	1824	1099
438	20241002	124400	94652006	1831	1831	1831	1831	2
439	20241002	124300	94648344	1831	1831	1831	1831	0
440	20241002	124200	94648344	1831	1827	1831	1818	442
441	20241002	124100	93839072	1823	1823	1823	1823	0
442	20241002	124000	93839072	1823	1823	1823	1823	2
443	20241002	123900	93835426	1819	1819	1819	1819	0
444	20241002	123800	93835426	1819	1824	1824	1819	1002
445	20241002	123700	92007788	1820	1819	1820	1819	1882
446	20241002	123600	88583648	1821	1821	1821	1821	2
447	20241002	123500	88580006	1821	1821	1821	1821	2
448	20241002	123400	88576364	1821	1821	1821	1821	100
449	20241002	123300	88394264	1822	1824	1824	1822	295
450	20241002	123200	87856772	1825	1825	1825	1825	1
451	20241002	123100	87854947	1825	1827	1827	1825	60
452	20241002	123000	87745445	1827	1827	1827	1827	0
453	20241002	122900	87745445	1827	1827	1827	1827	2
454	20241002	122800	87741791	1827	1830	1830	1827	3200
455	20241002	122700	81895367	1830	1830	1830	1830	2
456	20241002	122600	81891707	1830	1830	1830	1830	1
457	20241002	122500	81889877	1830	1830	1830	1830	2
458	20241002	122400	81886217	1830	1830	1830	1830	2
459	20241002	122300	81882557	1830	1830	1830	1830	0
460	20241002	122200	81882557	1830	1836	1836	1830	86
461	20241002	122100	81725171	1833	1837	1837	1833	2785
462	20241002	122000	76618103	1836	1836	1836	1836	2
463	20241002	121900	76614431	1836	1836	1836	1836	0
464	20241002	121800	76614431	1836	1836	1836	1836	2
465	20241002	121700	76610759	1836	1836	1836	1836	0
466	20241002	121600	76610759	1836	1836	1836	1836	2
467	20241002	121500	76607087	1836	1836	1836	1836	2
468	20241002	121400	76603415	1836	1838	1838	1836	1188
469	20241002	121300	74421245	1838	1838	1838	1838	2
470	20241002	121200	74417569	1841	1841	1841	1841	1
471	20241002	121100	74415728	1838	1838	1838	1838	2
472	20241002	121000	74412052	1838	1838	1838	1838	0
473	20241002	120900	74412052	1838	1838	1838	1838	2
474	20241002	120800	74408376	1838	1838	1838	1838	0
475	20241002	120700	74408376	1838	1838	1838	1838	2
476	20241002	120600	74404700	1838	1838	1838	1838	0
477	20241002	120500	74404700	1838	1838	1838	1838	2
478	20241002	120400	74401024	1837	1837	1837	1837	2
479	20241002	120300	74397350	1837	1837	1837	1837	0
480	20241002	120200	74397350	1837	1837	1837	1837	2
481	20241002	120100	74393676	1837	1840	1840	1837	76
482	20241002	120000	74253842	1836	1836	1836	1836	2
483	20241002	115900	74250170	1836	1836	1836	1836	0
484	20241002	115800	74250170	1836	1836	1836	1836	2
485	20241002	115700	74246498	1836	1836	1836	1836	0
486	20241002	115600	74246498	1836	1836	1836	1836	2
487	20241002	115500	74242826	1836	1836	1836	1836	2
488	20241002	115400	74239154	1836	1836	1836	1836	0
489	20241002	115300	74239154	1836	1836	1836	1836	2
490	20241002	115200	74235482	1840	1840	1840	1840	2
491	20241002	115100	74231802	1836	1836	1836	1836	2
492	20241002	115000	74228130	1836	1836	1836	1836	0
493	20241002	114900	74228130	1836	1836	1836	1836	2
494	20241002	114800	74224458	1836	1836	1836	1836	0
495	20241002	114700	74224458	1836	1836	1836	1836	2
496	20241002	114600	74220786	1837	1837	1837	1837	2
497	20241002	114500	74217112	1840	1840	1840	1840	0
498	20241002	114400	74217112	1840	1840	1840	1840	206
499	20241002	114300	73838072	1840	1840	1840	1840	0
500	20241002	114200	73838072	1840	1840	1840	1840	2
501	20241002	114100	73834392	1840	1840	1840	1840	0
502	20241002	114000	73834392	1840	1840	1840	1840	4
503	20241002	113900	73827032	1840	1840	1840	1840	0
504	20241002	113800	73827032	1840	1840	1840	1840	2
505	20241002	113700	73823352	1840	1840	1840	1840	2
506	20241002	113600	73819672	1840	1840	1840	1840	0
507	20241002	113500	73819672	1840	1840	1840	1840	2
508	20241002	113400	73815992	1840	1840	1840	1840	177
509	20241002	113300	73490312	1840	1840	1840	1840	24
510	20241002	113200	73446152	1841	1844	1844	1841	91
511	20241002	113100	73278618	1841	1841	1841	1841	2
512	20241002	113000	73274936	1841	1841	1841	1841	0
513	20241002	112900	73274936	1841	1841	1841	1841	2
514	20241002	112800	73271254	1842	1842	1842	1842	3
515	20241002	112700	73265728	1841	1841	1841	1841	2
516	20241002	112600	73262046	1841	1841	1841	1841	2
517	20241002	112500	73258364	1841	1841	1841	1841	0
518	20241002	112400	73258364	1841	1841	1841	1841	2
519	20241002	112300	73254682	1841	1841	1841	1841	0
520	20241002	112200	73254682	1841	1845	1845	1841	250
521	20241002	112100	72794428	1841	1841	1841	1841	0
522	20241002	112000	72794428	1841	1841	1841	1841	2
523	20241002	111900	72790746	1841	1841	1841	1841	0
524	20241002	111800	72790746	1841	1841	1841	1841	2
525	20241002	111700	72787064	1841	1841	1841	1841	2
526	20241002	111600	72783382	1841	1841	1841	1841	0
527	20241002	111500	72783382	1841	1841	1841	1841	2
528	20241002	111400	72779700	1841	1841	1841	1841	0
529	20241002	111300	72779700	1841	1841	1841	1841	2
530	20241002	111200	72776018	1844	1844	1844	1844	1
531	20241002	111100	72774174	1841	1841	1841	1841	2
532	20241002	111000	72770492	1841	1841	1841	1841	4
533	20241002	110900	72763128	1841	1841	1841	1841	2
534	20241002	110800	72759446	1841	1841	1841	1841	2
535	20241002	110700	72755764	1841	1841	1841	1841	0
536	20241002	110600	72755764	1841	1841	1841	1841	2
537	20241002	110500	72752082	1841	1841	1841	1841	0
538	20241002	110400	72752082	1841	1841	1841	1841	2
539	20241002	110300	72748400	1841	1841	1841	1841	0
540	20241002	110200	72748400	1841	1844	1844	1841	3
541	20241002	110100	72742874	1841	1841	1841	1841	0
542	20241002	110000	72742874	1841	1841	1841	1841	52
543	20241002	105900	72647142	1841	1841	1841	1841	0
544	20241002	105800	72647142	1841	1841	1841	1841	15
545	20241002	105700	72619527	1841	1841	1841	1841	2
546	20241002	105600	72615845	1841	1841	1841	1841	134
547	20241002	105500	72369151	1840	1836	1840	1836	134
548	20241002	105400	72122599	1839	1839	1839	1839	100
549	20241002	105300	71938699	1835	1835	1835	1835	2
550	20241002	105200	71935029	1839	1839	1839	1839	1
551	20241002	105100	71933190	1836	1832	1838	1832	187
552	20241002	105000	71590247	1831	1827	1832	1827	28
553	20241002	104900	71538980	1830	1832	1832	1830	7
554	20241002	104800	71526158	1830	1821	1830	1821	1034
555	20241002	104700	69640022	1823	1824	1827	1823	7
556	20241002	104600	69627249	1825	1825	1827	1825	8
557	20241002	104500	69612644	1825	1832	1832	1825	30
558	20241002	104400	69557752	1832	1834	1834	1832	15
559	20241002	104300	69530268	1833	1833	1833	1833	6
560	20241002	104200	69519270	1822	1821	1827	1820	102
561	20241002	104100	69333534	1826	1824	1826	1820	22
562	20241002	104000	69293468	1822	1830	1830	1822	28
563	20241002	103900	69242263	1837	1837	1837	1837	0
564	20241002	103800	69242263	1837	1833	1841	1831	158
565	20241002	103700	68952675	1832	1832	1832	1832	2
566	20241002	103600	68949011	1833	1835	1838	1833	202
567	20241002	103500	68578375	1840	1835	1840	1835	272
568	20241002	103400	68078415	1838	1835	1838	1835	679
569	20241002	103300	66832444	1832	1832	1832	1832	2
570	20241002	103200	66828780	1839	1835	1839	1835	5
571	20241002	103100	66819593	1832	1834	1838	1832	230
572	20241002	103000	66397763	1832	1832	1832	1832	0
573	20241002	102900	66397763	1832	1832	1832	1832	2
574	20241002	102800	66394099	1832	1832	1832	1832	2
575	20241002	102700	66390435	1835	1832	1835	1832	639
576	20241002	102600	65218567	1836	1832	1836	1832	100
577	20241002	102500	65035165	1838	1834	1838	1834	21
578	20241002	102400	64996639	1836	1832	1836	1832	15
579	20241002	102300	64969127	1833	1833	1833	1833	53
580	20241002	102200	64871978	1831	1837	1842	1831	175
581	20241002	102100	64551327	1835	1834	1835	1832	17
582	20241002	102000	64520164	1840	1842	1842	1840	1088
583	20241002	101900	62516072	1842	1834	1842	1834	1270
584	20241002	101800	60176748	1842	1847	1847	1842	1134
585	20241002	101700	58087383	1846	1832	1846	1832	3
586	20241002	101600	58081873	1832	1832	1832	1832	0
587	20241002	101500	58081873	1832	1832	1832	1832	2
588	20241002	101400	58078209	1831	1831	1831	1831	0
589	20241002	101300	58078209	1831	1831	1831	1831	2
590	20241002	101200	58074547	1846	1846	1846	1846	1
591	20241002	101100	58072701	1830	1840	1840	1830	540
592	20241002	101000	57083556	1840	1850	1850	1840	53
593	20241002	100900	56985536	1837	1837	1837	1837	2
594	20241002	100800	56981862	1850	1833	1850	1833	3
595	20241002	100700	56976346	1850	1850	1850	1850	1
596	20241002	100600	56974496	1836	1832	1857	1830	106
597	20241002	100500	56779809	1832	1832	1838	1831	535
598	20241002	100400	55797403	1832	1823	1832	1823	138
599	20241002	100300	55544786	1825	1825	1826	1821	66
600	20241002	100200	55424405	1824	1823	1826	1818	22
601	20241002	100100	55384324	1820	1818	1820	1818	16
602	20241002	100000	55355224	1816	1815	1829	1815	180
603	20241002	095900	55026952	1814	1804	1828	1804	36
604	20241002	095800	54961771	1802	1803	1804	1802	44
605	20241002	095700	54882410	1802	1799	1824	1799	1241
606	20241002	095600	52630512	1799	1798	1815	1795	2731
607	20241002	095500	47715690	1798	1787	1808	1787	116
608	20241002	095400	47506400	1787	1778	1797	1778	1027
609	20241002	095300	45666223	1794	1794	1798	1756	4546
610	20241002	095200	37552647	1792	1806	1813	1792	3063
611	20241002	095100	32024019	1804	1828	1835	1792	3867
612	20241002	095000	25009618	1829	1857	1858	1827	7527
613	20241002	094900	11172965	1857	1859	1859	1857	1062
614	20241002	094800	9200658	1859	1859	1859	1859	2
615	20241002	094700	9196940	1859	1860	1860	1859	110
616	20241002	094600	8992408	1860	1862	1862	1860	309
617	20241002	094500	8417103	1865	1862	1865	1862	2
618	20241002	094400	8413376	1861	1861	1861	1861	2
619	20241002	094300	8409654	1861	1861	1861	1861	10
620	20241002	094200	8391044	1861	1861	1861	1861	2
621	20241002	094100	8387322	1861	1861	1861	1861	64
622	20241002	094000	8268218	1861	1861	1861	1861	2
623	20241002	093900	8264496	1861	1861	1861	1861	2
624	20241002	093800	8260774	1864	1862	1864	1862	2
625	20241002	093700	8257048	1861	1864	1864	1861	3
626	20241002	093600	8251462	1861	1861	1861	1861	0
627	20241002	093500	8251462	1861	1861	1861	1861	2
628	20241002	093400	8247740	1861	1861	1861	1861	0
629	20241002	093300	8247740	1861	1860	1861	1860	7
630	20241002	093200	8234715	1861	1861	1861	1861	1
631	20241002	093100	8232854	1860	1860	1860	1860	2
632	20241002	093000	8229134	1859	1859	1859	1859	2
633	20241002	092900	8225416	1861	1860	1870	1860	301
634	20241002	092800	7662634	1859	1859	1859	1859	2
635	20241002	092700	7658916	1859	1859	1859	1859	0
636	20241002	092600	7658916	1859	1859	1859	1859	2
637	20241002	092500	7655198	1859	1859	1859	1859	0
638	20241002	092400	7655198	1859	1859	1859	1859	2
639	20241002	092300	7651480	1859	1859	1859	1859	21
640	20241002	092200	7612441	1859	1870	1870	1859	203
641	20241002	092100	7232853	1870	1870	1870	1870	25
642	20241002	092000	7186103	1859	1859	1859	1859	2
643	20241002	091900	7182385	1859	1859	1859	1859	2
644	20241002	091800	7178667	1858	1858	1858	1858	0
645	20241002	091700	7178667	1858	1858	1858	1858	2
646	20241002	091600	7174951	1858	1858	1858	1858	0
647	20241002	091500	7174951	1858	1858	1858	1858	2
648	20241002	091400	7171235	1868	1868	1868	1868	0
649	20241002	091300	7171235	1868	1865	1868	1865	9
650	20241002	091200	7154429	1865	1856	1865	1856	3
651	20241002	091100	7148852	1856	1856	1856	1856	0
652	20241002	091000	7148852	1856	1856	1856	1856	2
653	20241002	090900	7145140	1855	1855	1855	1855	0
654	20241002	090800	7145140	1855	1855	1855	1855	0
655	20241002	090700	7145140	1855	1855	1855	1855	0
656	20241002	090600	7145140	1855	1855	1855	1851	1591
657	20241002	090500	4193839	1855	1855	1855	1855	100
658	20241002	090400	4008339	1855	1855	1855	1854	1223
659	20241002	090300	1739725	1855	1855	1855	1855	1
660	20241002	090200	1737870	1885	1874	1885	1874	8
661	20241002	090100	1722816	1842	1842	1842	1842	0
662	20241002	090000	1722816	1842	1869	1869	1842	925